日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

イリソ電子工業(6908)の株価時系列情報

イリソ電子工業(6908)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2004/12/30 1,830 1,830 1,815 1,815 2,400
2004/12/29 1,790 1,870 1,790 1,800 16,400
2004/12/28 1,730 1,770 1,730 1,770 19,700
2004/12/27 1,700 1,730 1,700 1,730 22,300
2004/12/24 1,700 1,700 1,676 1,680 14,300
2004/12/22 1,672 1,700 1,672 1,700 15,300
2004/12/21 1,655 1,700 1,655 1,672 19,700
2004/12/20 1,652 1,655 1,641 1,655 5,500
2004/12/17 1,655 1,662 1,655 1,662 10,400
2004/12/16 1,655 1,655 1,655 1,655 2,600
2004/12/15 1,670 1,670 1,660 1,669 1,000
2004/12/14 1,670 1,680 1,600 1,600 27,100
2004/12/13 1,680 1,699 1,670 1,680 18,200
2004/12/10 1,700 1,700 1,680 1,680 2,700
2004/12/09 1,680 1,690 1,680 1,680 4,200
2004/12/08 1,650 1,690 1,650 1,680 5,500
2004/12/07 1,680 1,680 1,650 1,650 2,500
2004/12/06 1,650 1,670 1,650 1,670 11,800
2004/12/03 1,630 1,650 1,630 1,650 11,400
2004/12/02 1,690 1,700 1,610 1,660 3,400
2004/12/01 1,690 1,690 1,690 1,690 500
2004/11/30 1,670 1,690 1,670 1,690 1,800
2004/11/29 1,650 1,660 1,650 1,660 200
2004/11/26 1,610 1,650 1,600 1,650 8,200
2004/11/25 1,650 1,660 1,650 1,650 9,400
2004/11/24 1,640 1,650 1,640 1,650 19,100
2004/11/22 1,630 1,640 1,600 1,640 15,500
2004/11/19 1,640 1,640 1,630 1,630 400
2004/11/18 1,610 1,650 1,600 1,600 20,600
2004/11/17 1,640 1,640 1,600 1,610 24,900
2004/11/16 1,660 1,660 1,640 1,640 15,800
2004/11/15 1,640 1,650 1,640 1,650 10,900
2004/11/12 1,650 1,650 1,630 1,640 21,200
2004/11/11 1,650 1,650 1,610 1,640 5,700
2004/11/10 1,700 1,700 1,630 1,650 56,300
2004/11/09 1,660 1,680 1,650 1,660 5,500
2004/11/08 1,650 1,660 1,650 1,660 1,500
2004/11/05 1,640 1,650 1,630 1,650 4,400
2004/11/04 1,630 1,640 1,620 1,620 3,800
2004/11/02 1,660 1,660 1,610 1,610 2,800
2004/11/01 1,700 1,700 1,610 1,620 13,000
2004/10/29 1,700 1,700 1,700 1,700 14,600
2004/10/28 1,660 1,700 1,660 1,680 6,400
2004/10/27 1,610 1,620 1,610 1,620 20,700
2004/10/26 1,600 1,620 1,580 1,600 26,500
2004/10/25 1,620 1,620 1,600 1,600 1,100
2004/10/22 1,660 1,660 1,650 1,660 600
2004/10/21 1,670 1,670 1,660 1,660 4,000
2004/10/20 1,700 1,700 1,660 1,660 9,900
2004/10/19 1,690 1,690 1,680 1,690 5,500
2004/10/18 1,690 1,690 1,690 1,690 1,100
2004/10/15 1,650 1,700 1,650 1,660 3,800
2004/10/14 1,720 1,720 1,630 1,630 400
2004/10/13 1,720 1,720 1,710 1,720 1,300
2004/10/12 1,750 1,750 1,720 1,720 9,500
2004/10/08 1,800 1,800 1,780 1,790 1,000
2004/10/07 1,800 1,800 1,780 1,800 6,400
2004/10/06 1,790 1,790 1,750 1,750 6,300
2004/10/05 1,750 1,800 1,740 1,750 10,500
2004/10/04 1,730 1,730 1,730 1,730 1,300
2004/10/01 1,730 1,730 1,730 1,730 100
2004/09/30 1,730 1,750 1,720 1,730 10,000
2004/09/29 1,710 1,730 1,710 1,730 12,800
2004/09/28 1,710 1,710 1,700 1,710 3,100
2004/09/27 1,740 1,740 1,600 1,720 8,000
2004/09/24 1,730 1,730 1,700 1,730 10,400
2004/09/22 1,730 1,760 1,730 1,730 4,000
2004/09/21 1,770 1,770 1,730 1,770 3,400
2004/09/17 1,770 1,770 1,750 1,770 4,900
2004/09/16 1,760 1,770 1,760 1,770 9,200
2004/09/15 1,700 1,700 1,700 1,700 16,800
2004/09/14 1,710 1,720 1,650 1,650 4,400
2004/09/13 1,770 1,770 1,720 1,720 5,300
2004/09/08 1,790 1,810 1,790 1,800 5,600
2004/09/07 1,780 1,790 1,770 1,790 10,000
2004/09/06 1,780 1,780 1,780 1,780 900
2004/09/03 1,820 1,820 1,770 1,770 12,100
2004/09/02 1,880 1,880 1,850 1,850 2,100
2004/09/01 1,850 1,940 1,800 1,920 20,200
2004/08/30 1,850 1,850 1,800 1,850 5,500
2004/08/27 1,740 1,860 1,740 1,850 2,900
2004/08/26 1,720 1,720 1,700 1,720 83,300
2004/08/25 1,710 1,720 1,700 1,720 500
2004/08/24 1,700 1,710 1,700 1,710 2,400
2004/08/23 1,770 1,770 1,680 1,680 7,500
2004/08/20 1,770 1,800 1,770 1,800 3,500
2004/08/19 1,870 1,900 1,770 1,800 6,700
2004/08/18 1,910 1,910 1,900 1,900 4,100
2004/08/17 1,900 1,920 1,890 1,920 4,800
2004/08/16 1,830 1,890 1,790 1,870 4,800
2004/08/13 1,820 1,820 1,820 1,820 900
2004/08/12 1,810 1,820 1,800 1,820 6,500
2004/08/11 1,820 1,830 1,820 1,820 2,900
2004/08/10 1,800 1,830 1,800 1,810 2,600
2004/08/09 1,800 1,820 1,800 1,800 12,100
2004/08/06 1,760 1,800 1,760 1,800 700
2004/08/05 1,830 1,830 1,830 1,830 1,800
2004/08/04 1,840 1,840 1,780 1,830 5,600
2004/08/03 1,920 1,920 1,840 1,910 13,000
2004/08/02 1,930 1,930 1,920 1,920 6,800
2004/07/30 1,920 1,920 1,890 1,890 16,000
2004/07/29 1,960 1,990 1,960 1,960 10,000
2004/07/28 1,950 1,950 1,900 1,940 16,000
2004/07/27 1,900 1,950 1,900 1,940 20,000
2004/07/26 1,880 1,920 1,880 1,900 25,000
2004/07/23 1,880 1,880 1,860 1,860 12,000
2004/07/22 1,870 1,870 1,800 1,860 31,000
2004/07/21 1,900 1,900 1,860 1,860 16,000
2004/07/20 1,930 1,950 1,900 1,950 35,000
2004/07/16 1,870 1,870 1,840 1,840 5,000
2004/07/15 1,860 1,870 1,850 1,870 6,000
2004/07/14 1,890 1,890 1,860 1,870 5,000
2004/07/13 1,950 1,950 1,920 1,920 9,000
2004/07/12 1,950 1,950 1,900 1,940 12,000
2004/07/09 1,910 1,910 1,910 1,910 5,000
2004/07/08 1,950 1,950 1,930 1,940 8,000
2004/07/07 1,910 1,910 1,860 1,860 11,000
2004/07/06 1,960 1,960 1,890 1,910 17,000
2004/07/05 1,920 1,950 1,900 1,900 27,000
2004/07/02 1,990 2,000 1,950 1,950 37,000
2004/07/01 1,960 2,040 1,960 2,030 69,000
2004/06/30 1,830 2,000 1,800 1,960 91,000
2004/06/29 1,700 1,830 1,650 1,830 65,000
2004/06/28 1,720 1,750 1,690 1,700 34,000
2004/06/25 1,680 1,700 1,680 1,690 36,000
2004/06/24 1,640 1,680 1,640 1,680 29,000
2004/06/23 1,570 1,610 1,570 1,610 18,000
2004/06/22 1,560 1,580 1,550 1,550 40,000
2004/06/21 1,590 1,610 1,570 1,570 14,000
2004/06/18 1,550 1,560 1,530 1,560 55,000
2004/06/17 1,530 1,700 1,530 1,540 58,000
2004/06/16 1,540 1,540 1,520 1,540 13,000
2004/06/15 1,500 1,510 1,480 1,510 11,000
2004/06/14 1,500 1,500 1,500 1,500 1,000
2004/06/11 1,500 1,520 1,500 1,500 26,000
2004/06/10 1,510 1,510 1,500 1,500 3,000
2004/06/09 1,500 1,500 1,490 1,500 7,000
2004/06/08 1,500 1,530 1,500 1,520 33,000
2004/06/07 1,500 1,510 1,490 1,490 45,000
2004/06/04 1,450 1,520 1,450 1,490 48,000
2004/06/03 1,420 1,460 1,420 1,430 25,000
2004/06/02 1,440 1,450 1,420 1,420 12,000
2004/06/01 1,450 1,450 1,410 1,450 8,000
2004/05/31 1,440 1,450 1,420 1,450 17,000
2004/05/28 1,420 1,430 1,420 1,420 10,000
2004/05/27 1,420 1,420 1,400 1,420 47,000
2004/05/26 1,420 1,450 1,420 1,430 12,000
2004/05/25 1,430 1,450 1,400 1,400 16,000
2004/05/24 1,450 1,450 1,420 1,430 12,000
2004/05/21 1,510 1,510 1,450 1,480 31,000
2004/05/20 1,460 1,500 1,450 1,490 51,000
2004/05/19 1,320 1,400 1,320 1,400 35,000
2004/05/18 1,120 1,200 1,120 1,200 27,000
2004/05/17 1,330 1,340 1,160 1,200 10,000
2004/05/14 1,430 1,440 1,320 1,320 10,000
2004/05/13 1,450 1,480 1,430 1,450 9,000
2004/05/12 1,470 1,490 1,450 1,490 3,000
2004/05/11 1,470 1,470 1,470 1,470 1,000
2004/05/10 1,500 1,510 1,490 1,490 20,000
2004/05/07 1,530 1,550 1,510 1,520 16,000
2004/05/06 1,500 1,530 1,500 1,510 17,000
2004/04/30 1,520 1,520 1,500 1,500 24,000
2004/04/28 1,550 1,550 1,550 1,550 2,000
2004/04/27 1,550 1,570 1,490 1,500 22,000
2004/04/26 1,540 1,610 1,540 1,570 15,000
2004/04/23 1,550 1,550 1,500 1,530 6,000
2004/04/22 1,510 1,560 1,510 1,550 9,000
2004/04/21 1,490 1,500 1,490 1,500 4,000
2004/04/20 1,490 1,490 1,450 1,490 7,000
2004/04/19 1,530 1,530 1,410 1,410 17,000
2004/04/16 1,530 1,530 1,500 1,530 17,000
2004/04/15 1,560 1,600 1,500 1,530 39,000
2004/04/14 1,580 1,580 1,510 1,530 16,000
2004/04/13 1,550 1,560 1,540 1,560 22,000
2004/04/12 1,500 1,540 1,500 1,540 16,000
2004/04/09 1,500 1,530 1,480 1,500 51,000
2004/04/08 1,510 1,510 1,450 1,450 23,000
2004/04/07 1,500 1,520 1,490 1,510 39,000
2004/04/06 1,550 1,550 1,500 1,540 58,000
2004/04/05 1,470 1,520 1,450 1,500 68,000
2004/04/02 1,470 1,470 1,420 1,430 40,000
2004/04/01 1,450 1,500 1,420 1,470 76,000
2004/03/31 1,440 1,450 1,410 1,410 17,000
2004/03/30 1,400 1,450 1,400 1,450 39,000
2004/03/29 1,440 1,450 1,410 1,410 43,000
2004/03/26 1,370 1,440 1,370 1,440 108,000
2004/03/25 1,340 1,400 1,310 1,380 59,000
2004/03/24 1,330 1,340 1,300 1,340 6,000
2004/03/23 1,360 1,360 1,300 1,340 17,000
2004/03/22 1,360 1,370 1,350 1,370 12,000
2004/03/19 1,360 1,370 1,360 1,360 6,000
2004/03/18 1,370 1,390 1,350 1,360 24,000
2004/03/17 1,360 1,360 1,350 1,360 47,000
2004/03/16 1,360 1,360 1,350 1,360 8,000
2004/03/15 1,330 1,370 1,330 1,360 37,000
2004/03/12 1,290 1,300 1,260 1,300 15,000
2004/03/11 1,300 1,300 1,250 1,260 5,000
2004/03/10 1,340 1,350 1,320 1,320 8,000
2004/03/09 1,370 1,390 1,340 1,370 40,000
2004/03/08 1,360 1,370 1,340 1,340 9,000
2004/03/05 1,380 1,380 1,340 1,360 13,000
2004/03/04 1,350 1,400 1,320 1,320 119,000
2004/03/03 1,360 1,360 1,300 1,320 3,000
2004/03/02 1,370 1,370 1,340 1,370 28,000
2004/03/01 1,400 1,400 1,360 1,400 16,000
2004/02/27 1,460 1,460 1,370 1,400 14,000
2004/02/26 1,410 1,410 1,400 1,400 5,000
2004/02/25 1,400 1,400 1,400 1,400 4,000
2004/02/24 1,400 1,400 1,400 1,400 2,000
2004/02/23 1,400 1,400 1,400 1,400 1,000
2004/02/20 1,450 1,450 1,390 1,390 3,000
2004/02/17 1,410 1,460 1,400 1,450 5,000
2004/02/16 1,400 1,410 1,400 1,410 2,000
2004/02/13 1,400 1,410 1,390 1,390 11,000
2004/02/12 1,550 1,550 1,550 1,550 1,000
2004/02/10 1,550 1,550 1,550 1,550 4,000
2004/02/09 1,580 1,590 1,570 1,570 8,000
2004/02/06 1,510 1,510 1,510 1,510 1,000
2004/02/04 1,540 1,560 1,540 1,560 21,000
2004/02/03 1,490 1,530 1,490 1,530 7,000
2004/02/02 1,490 1,490 1,490 1,490 1,000
2004/01/30 1,400 1,500 1,400 1,500 2,000
2004/01/28 1,510 1,510 1,500 1,500 14,000
2004/01/27 1,510 1,510 1,500 1,510 6,000
2004/01/26 1,500 1,500 1,500 1,500 6,000
2004/01/23 1,510 1,510 1,510 1,510 1,000
2004/01/22 1,540 1,540 1,540 1,540 3,000
2004/01/21 1,540 1,540 1,540 1,540 1,000
2004/01/20 1,510 1,510 1,510 1,510 1,000
2004/01/19 1,500 1,500 1,500 1,500 4,000
2004/01/15 1,590 1,600 1,590 1,600 3,000
2004/01/14 1,550 1,550 1,550 1,550 3,000
2004/01/13 1,550 1,550 1,550 1,550 2,000
2004/01/09 1,550 1,550 1,550 1,550 14,000
2004/01/08 1,500 1,540 1,500 1,540 5,000
2004/01/07 1,480 1,480 1,470 1,470 5,000
2004/01/06 1,500 1,500 1,470 1,470 9,000

このページの先頭へ